Skip to main content
logo
Anand Rathi Wealth Limited (BOM:543415)
India flag India · Delayed Price · Currency is INR
2,074.05
+35.85 (1.76%)
At close: Jul 31, 2026

BOM:543415 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,063.152,092.802,049.652,074.052,074.051.76%14,880
Jul 30, 20262,030.152,064.752,030.152,038.202,038.200.16%5,460
Jul 29, 20262,049.702,049.702,006.002,034.852,034.85-0.12%4,920
Jul 28, 20262,052.002,055.002,020.002,037.352,037.35-0.81%7,840
Jul 27, 20262,042.552,056.452,037.602,054.002,054.000.60%4,426
Jul 24, 20262,030.552,054.952,002.652,041.802,041.80-0.12%12,025
Jul 23, 20262,092.952,092.952,001.802,044.202,044.20-1.71%25,915
Jul 22, 20262,112.452,121.502,070.002,079.752,079.75-0.54%9,562
Jul 21, 20262,072.102,100.752,072.102,091.102,091.100.44%5,639
Jul 20, 20262,074.552,103.002,069.602,081.902,081.900.35%15,228
Jul 17, 20262,072.452,082.452,056.052,074.552,074.55-0.22%5,856
Jul 16, 20262,107.102,107.102,052.302,079.052,079.05-0.11%7,917
Jul 15, 20262,084.102,108.452,070.652,081.252,081.25-0.01%20,015
Jul 14, 20262,110.252,113.352,073.052,081.502,081.50-1.67%8,893
Jul 13, 20262,140.052,142.352,100.002,116.752,116.75-1.56%36,121
Jul 10, 20262,133.452,215.352,063.002,150.352,150.352.46%138,567
Jul 9, 20262,069.402,118.002,053.702,098.752,098.751.84%25,900
Jul 8, 20262,052.302,091.152,032.952,060.852,060.850.52%29,419
Jul 7, 20262,120.452,120.702,025.002,050.152,050.15-2.17%32,220
Jul 6, 20262,100.002,122.552,063.602,095.602,095.601.68%20,605
Jul 3, 20262,009.902,085.002,008.852,060.902,060.903.53%60,311
Jul 2, 20261,986.002,000.201,947.501,990.601,990.601.32%11,870
Jul 1, 20261,999.952,005.101,954.601,964.701,964.70-0.52%7,566
Jun 30, 20262,007.802,031.651,958.001,975.051,975.05-0.64%18,725
Jun 29, 20261,929.201,999.951,895.301,987.801,987.802.88%49,408
Jun 25, 20261,919.201,949.451,849.501,932.151,932.151.49%23,727
Jun 24, 20261,932.301,932.301,876.051,903.751,903.75-0.62%8,015
Jun 23, 20261,940.401,947.901,911.201,915.701,915.70-0.08%26,735
Jun 22, 20261,900.051,952.651,862.101,917.151,917.152.56%69,913
Jun 19, 20261,785.101,888.901,785.101,869.251,869.253.50%51,936
Jun 18, 20261,789.101,856.451,783.851,806.101,806.100.95%55,978
Jun 17, 20261,775.601,791.001,760.001,789.051,789.050.87%21,314
Jun 16, 20261,781.851,782.801,751.901,773.701,773.70-0.46%15,374
Jun 15, 20261,789.901,790.001,760.401,781.901,781.900.99%13,427
Jun 12, 20261,766.401,769.701,741.001,764.351,764.351.24%10,374
Jun 11, 20261,735.501,753.851,730.301,742.801,742.800.25%15,446
Jun 10, 20261,727.751,746.251,725.551,738.451,738.450.48%6,313
Jun 9, 20261,767.951,767.951,710.051,730.151,730.15-1.34%17,284
Jun 8, 20261,726.051,760.001,726.051,753.601,753.60-0.06%34,926
Jun 5, 20261,735.051,763.901,735.051,754.701,754.700.18%22,016
Jun 4, 20261,783.951,783.951,735.001,751.601,751.60-1.87%10,564
Jun 3, 20261,770.351,820.401,721.501,784.901,784.900.83%38,015
Jun 2, 20261,762.181,777.501,735.781,770.281,770.281.07%91,388
Jun 1, 20261,759.101,760.801,728.701,751.551,751.551.53%54,772
May 29, 20261,991.701,991.701,716.001,725.231,725.23-3.22%321,136
May 27, 20261,804.951,814.331,773.781,782.601,782.60-0.68%22,690
May 26, 20261,808.501,838.001,792.431,794.751,794.75-0.84%30,102
May 25, 20261,889.781,889.781,791.501,809.901,809.901.25%15,946
May 22, 20261,800.001,808.001,785.001,787.481,787.48-0.51%6,174
May 21, 20261,764.931,822.501,760.601,796.681,796.681.71%11,676